BlackRock Municipal Income Quality Trust (NY: BYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.148	6.152	6.111	6.134	52,264	+0.03(+0.52%)
Aug 28, 2003	6.134	6.202	6.102	6.102	79,713	-0.04(-0.67%)
Aug 27, 2003	6.166	6.193	6.116	6.143	96,403	+0.02(+0.37%)
Aug 26, 2003	6.216	6.275	6.120	6.120	106,065	-0.10(-1.54%)
Aug 25, 2003	6.230	6.230	6.148	6.216	65,659	+0.00(+0.00%)
Aug 22, 2003	6.193	6.225	6.166	6.216	40,845	+0.00(+0.00%)
Aug 21, 2003	6.198	6.230	6.148	6.216	54,460	-0.01(-0.15%)
Aug 20, 2003	6.202	6.257	6.179	6.225	65,439	+0.01(+0.22%)
Aug 19, 2003	6.125	6.216	6.125	6.211	57,754	+0.10(+1.56%)
Aug 18, 2003	6.139	6.166	6.116	6.116	65,220	+0.00(+0.00%)
Aug 15, 2003	6.052	6.148	6.052	6.116	46,554	+0.08(+1.28%)
Aug 14, 2003	6.125	6.170	6.011	6.038	171,066	-0.09(-1.49%)
Aug 13, 2003	6.161	6.170	6.079	6.129	89,815	-0.04(-0.59%)
Aug 12, 2003	6.170	6.211	6.143	6.166	60,169	-0.00(-0.07%)
Aug 11, 2003	6.216	6.284	6.143	6.170	127,366	-0.07(-1.09%)
Aug 08, 2003	6.225	6.257	6.198	6.239	46,554	-0.02(-0.29%)
Aug 07, 2003	6.216	6.261	6.175	6.257	72,467	+0.08(+1.25%)
Aug 06, 2003	6.189	6.252	6.139	6.179	62,365	-0.01(-0.15%)
Aug 05, 2003	6.193	6.230	6.116	6.189	73,125	+0.03(+0.44%)
Aug 04, 2003	6.148	6.239	6.116	6.161	149,545	-0.01(-0.15%)
Aug 01, 2003	6.216	6.225	6.129	6.170	184,681	+0.00(+0.00%)
Jul 31, 2003	6.193	6.261	6.139	6.170	110,676	-0.02(-0.37%)
Jul 30, 2003	6.275	6.348	6.170	6.193	182,704	-0.15(-2.44%)
Jul 29, 2003	6.416	6.462	6.284	6.348	117,484	-0.11(-1.76%)
Jul 28, 2003	6.535	6.535	6.394	6.462	92,230	-0.09(-1.39%)
Jul 25, 2003	6.485	6.553	6.439	6.553	82,348	+0.10(+1.55%)
Jul 24, 2003	6.503	6.507	6.398	6.453	40,405	-0.06(-0.91%)
Jul 23, 2003	6.462	6.512	6.394	6.512	115,068	+0.09(+1.42%)
Jul 22, 2003	6.512	6.571	6.421	6.421	70,490	-0.09(-1.40%)
Jul 21, 2003	6.608	6.708	6.485	6.512	59,071	-0.09(-1.38%)
Jul 18, 2003	6.630	6.667	6.562	6.603	72,906	-0.07(-1.02%)
Jul 17, 2003	6.685	6.694	6.512	6.671	105,626	+0.01(+0.21%)
Jul 16, 2003	6.708	6.712	6.658	6.658	77,298	-0.04(-0.54%)
Jul 15, 2003	6.758	6.758	6.694	6.694	76,858	-0.05(-0.81%)
Jul 14, 2003	6.671	6.758	6.671	6.749	59,510	+0.04(+0.61%)
Jul 11, 2003	6.740	6.740	6.694	6.708	55,338	+0.00(+0.00%)
Jul 10, 2003	6.703	6.767	6.699	6.708	87,619	-0.04(-0.61%)
Jul 09, 2003	6.790	6.790	6.708	6.749	117,484	+0.00(+0.00%)
Jul 08, 2003	6.762	6.785	6.708	6.749	119,680	-0.01(-0.13%)
Jul 07, 2003	6.767	6.794	6.721	6.758	127,146	-0.03(-0.40%)
Jul 03, 2003	6.822	6.822	6.758	6.785	34,696	-0.03(-0.40%)
Jul 02, 2003	6.790	6.812	6.771	6.812	44,578	+0.00(+0.07%)
Jul 01, 2003	6.799	6.822	6.749	6.808	101,453	+0.01(+0.13%)
Jun 30, 2003	6.717	6.799	6.699	6.799	126,048	+0.11(+1.63%)
Jun 27, 2003	6.749	6.799	6.690	6.690	70,929	-0.05(-0.81%)
Jun 26, 2003	6.822	6.831	6.740	6.744	117,045	-0.08(-1.20%)
Jun 25, 2003	6.835	6.835	6.744	6.826	53,801	-0.01(-0.13%)
Jun 24, 2003	6.876	6.876	6.771	6.835	95,305	-0.01(-0.13%)
Jun 23, 2003	6.740	6.853	6.694	6.844	153,278	+0.06(+0.87%)
Jun 20, 2003	6.785	6.808	6.740	6.785	137,028	+0.00(+0.00%)
Jun 19, 2003	6.808	6.831	6.753	6.785	229,918	-0.04(-0.60%)
Jun 18, 2003	6.785	6.831	6.781	6.826	124,511	-0.00(-0.07%)
Jun 17, 2003	6.812	6.831	6.771	6.831	136,150	+0.02(+0.33%)
Jun 16, 2003	6.822	6.826	6.767	6.808	105,406	-0.02(-0.27%)
Jun 13, 2003	6.781	6.826	6.762	6.826	108,920	+0.05(+0.67%)
Jun 12, 2003	6.776	6.785	6.731	6.781	115,068	+0.02(+0.34%)
Jun 11, 2003	6.785	6.808	6.758	6.758	151,741	-0.01(-0.13%)
Jun 10, 2003	6.785	6.831	6.753	6.767	234,529	-0.06(-0.87%)
Jun 09, 2003	6.762	6.826	6.744	6.826	67,416	+0.06(+0.87%)
Jun 06, 2003	6.781	6.831	6.767	6.767	77,737	-0.06(-0.87%)
Jun 05, 2003	6.776	6.826	6.762	6.826	65,659	+0.00(+0.00%)
Jun 04, 2003	6.785	6.831	6.762	6.826	80,152	-0.00(-0.07%)
Jun 03, 2003	6.744	6.863	6.694	6.831	279,327	+0.09(+1.28%)